日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三機工業(1961)の株価時系列情報

三機工業(1961)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 461 461 450 459 16,000
1999/12/29 460 461 460 461 15,000
1999/12/28 480 481 460 460 28,000
1999/12/27 465 480 460 480 94,000
1999/12/24 453 464 427 439 155,000
1999/12/22 415 455 415 449 153,000
1999/12/21 410 416 410 415 95,000
1999/12/20 414 419 400 412 199,000
1999/12/17 424 424 413 413 117,000
1999/12/16 430 430 424 427 150,000
1999/12/15 453 453 436 436 221,000
1999/12/14 459 464 450 450 132,000
1999/12/13 476 476 463 464 58,000
1999/12/10 480 490 470 473 270,000
1999/12/09 504 504 485 486 98,000
1999/12/08 515 515 504 504 104,000
1999/12/07 525 526 516 521 70,000
1999/12/06 524 527 520 525 44,000
1999/12/03 511 520 509 520 38,000
1999/12/02 514 520 510 510 25,000
1999/12/01 510 510 505 509 80,000
1999/11/30 510 512 508 510 41,000
1999/11/29 510 520 510 510 48,000
1999/11/26 515 515 500 501 195,000
1999/11/25 540 540 514 525 176,000
1999/11/24 560 561 535 540 127,000
1999/11/22 579 579 565 565 22,000
1999/11/19 597 600 590 590 92,000
1999/11/18 599 600 555 600 100,000
1999/11/17 553 599 550 599 69,000
1999/11/16 520 569 520 559 104,000
1999/11/15 525 531 520 520 48,000
1999/11/12 521 535 510 535 56,000
1999/11/11 530 538 525 525 33,000
1999/11/10 569 569 520 523 75,000
1999/11/09 573 574 560 570 17,000
1999/11/08 585 585 570 583 36,000
1999/11/05 600 601 582 585 21,000
1999/11/04 594 594 590 590 33,000
1999/11/02 594 594 583 593 41,000
1999/11/01 582 582 574 574 45,000
1999/10/29 550 581 550 574 49,000
1999/10/28 558 558 551 551 36,000
1999/10/27 576 580 570 570 53,000
1999/10/26 561 587 561 576 86,000
1999/10/25 570 574 550 550 59,000
1999/10/22 551 569 540 560 55,000
1999/10/21 560 560 545 546 92,000
1999/10/20 565 565 551 555 84,000
1999/10/19 559 560 545 545 118,000
1999/10/18 590 590 556 558 137,000
1999/10/15 614 620 591 600 148,000
1999/10/14 630 630 611 614 35,000
1999/10/13 654 657 646 646 26,000
1999/10/12 650 660 650 654 39,000
1999/10/08 670 671 665 665 38,000
1999/10/07 675 675 662 671 12,000
1999/10/06 690 690 667 667 41,000
1999/10/05 710 710 699 709 31,000
1999/10/04 712 712 693 700 36,000
1999/10/01 670 705 670 704 28,000
1999/09/30 673 681 660 680 48,000
1999/09/29 680 680 652 652 18,000
1999/09/28 661 683 650 680 18,000
1999/09/27 676 676 662 668 18,000
1999/09/24 660 680 650 680 37,000
1999/09/22 680 680 650 660 62,000
1999/09/21 661 661 650 660 50,000
1999/09/20 675 675 657 660 80,000
1999/09/17 679 679 664 675 64,000
1999/09/16 671 675 669 669 77,000
1999/09/14 702 702 675 675 63,000
1999/09/13 685 691 671 691 81,000
1999/09/10 690 690 681 681 111,000
1999/09/09 711 745 695 700 46,000
1999/09/08 747 747 707 708 40,000
1999/09/07 730 757 730 747 64,000
1999/09/06 745 745 719 740 116,000
1999/09/03 734 735 734 735 51,000
1999/09/02 742 742 733 734 37,000
1999/09/01 780 780 720 732 64,000
1999/08/31 768 771 768 768 60,000
1999/08/30 767 780 767 778 26,000
1999/08/27 773 773 764 767 23,000
1999/08/26 784 785 773 773 71,000
1999/08/25 760 800 758 800 50,000
1999/08/24 750 753 742 753 32,000
1999/08/23 743 743 727 730 11,000
1999/08/20 743 743 721 743 20,000
1999/08/19 740 744 732 743 40,000
1999/08/18 744 745 741 744 55,000
1999/08/17 763 775 761 775 24,000
1999/08/16 758 764 758 763 19,000
1999/08/13 766 766 766 766 6,000
1999/08/12 771 771 755 766 16,000
1999/08/11 770 771 770 771 7,000
1999/08/10 770 770 769 770 7,000
1999/08/09 770 770 768 770 24,000
1999/08/06 790 790 763 780 64,000
1999/08/05 780 780 771 780 62,000
1999/08/04 786 798 767 779 32,000
1999/08/03 800 800 790 796 32,000
1999/08/02 822 822 800 801 36,000
1999/07/30 830 839 830 839 48,000
1999/07/29 812 825 812 820 115,000
1999/07/28 821 824 815 815 57,000
1999/07/27 814 823 814 820 34,000
1999/07/26 831 840 822 824 66,000
1999/07/23 800 802 797 801 91,000
1999/07/22 820 820 806 806 31,000
1999/07/21 810 810 805 810 23,000
1999/07/19 800 804 799 800 64,000
1999/07/16 800 805 790 800 210,000
1999/07/15 802 813 801 813 214,000
1999/07/14 810 815 810 812 120,000
1999/07/13 840 840 811 811 38,000
1999/07/12 840 840 830 830 49,000
1999/07/09 800 806 799 800 105,000
1999/07/08 817 817 800 802 81,000
1999/07/07 800 807 799 807 73,000
1999/07/06 800 802 800 800 85,000
1999/07/05 809 809 799 800 157,000
1999/07/02 820 820 800 809 65,000
1999/07/01 819 819 809 810 42,000
1999/06/30 801 809 800 809 77,000
1999/06/29 822 832 809 811 45,000
1999/06/28 829 829 800 812 65,000
1999/06/25 840 840 829 829 67,000
1999/06/24 840 848 835 835 209,000
1999/06/23 860 863 840 840 54,000
1999/06/22 875 875 850 863 50,000
1999/06/21 861 878 861 873 36,000
1999/06/18 853 866 853 860 82,000
1999/06/17 844 875 840 863 153,000
1999/06/16 871 871 834 834 101,000
1999/06/15 881 885 866 881 55,000
1999/06/14 885 887 878 881 142,000
1999/06/11 864 883 864 870 101,000
1999/06/10 869 887 869 884 87,000
1999/06/09 855 885 855 870 31,000
1999/06/08 890 890 885 885 26,000
1999/06/07 900 900 890 890 42,000
1999/06/04 895 905 895 900 71,000
1999/06/03 905 905 895 895 44,000
1999/06/02 908 910 901 905 116,000
1999/06/01 891 920 890 908 56,000
1999/05/31 880 880 880 880 2,000
1999/05/28 882 885 876 880 39,000
1999/05/27 872 882 872 882 12,000
1999/05/26 872 872 870 872 16,000
1999/05/25 882 895 875 882 36,000
1999/05/24 855 865 855 862 11,000
1999/05/21 862 871 852 854 46,000
1999/05/20 870 871 862 862 8,000
1999/05/19 860 870 858 870 82,000
1999/05/18 855 865 855 865 19,000
1999/05/17 850 851 849 851 45,000
1999/05/14 849 849 846 849 20,000
1999/05/13 812 819 800 819 83,000
1999/05/12 810 813 810 811 9,000
1999/05/11 799 810 799 808 36,000
1999/05/10 831 831 782 800 55,000
1999/05/07 860 860 801 801 18,000
1999/05/06 856 856 856 856 9,000
1999/04/30 855 855 840 854 31,000
1999/04/28 854 854 836 845 29,000
1999/04/27 856 856 856 856 1,000
1999/04/26 858 858 858 858 29,000
1999/04/23 815 838 815 838 5,000
1999/04/22 838 838 813 815 9,000
1999/04/21 821 825 809 809 6,000
1999/04/20 806 812 806 812 6,000
1999/04/19 845 845 832 838 32,000
1999/04/16 840 845 840 845 6,000
1999/04/15 837 840 835 835 85,000
1999/04/14 840 850 838 840 55,000
1999/04/13 840 850 834 840 53,000
1999/04/12 845 845 832 832 35,000
1999/04/09 846 849 845 845 32,000
1999/04/08 850 850 845 846 18,000
1999/04/07 845 850 844 850 19,000
1999/04/06 848 848 845 845 27,000
1999/04/05 859 859 847 847 9,000
1999/04/02 845 850 840 850 34,000
1999/04/01 852 880 842 845 43,000
1999/03/31 842 849 815 849 17,000
1999/03/30 849 849 802 802 41,000
1999/03/29 851 851 849 849 2,000
1999/03/26 859 860 857 860 36,000
1999/03/25 885 885 868 868 48,000
1999/03/24 870 880 855 875 100,000
1999/03/23 849 850 838 840 79,000
1999/03/19 842 850 835 850 49,000
1999/03/18 862 862 841 842 24,000
1999/03/17 860 868 860 865 20,000
1999/03/16 835 870 835 860 33,000
1999/03/15 817 840 817 835 17,000
1999/03/12 837 837 807 817 57,000
1999/03/11 809 809 797 797 17,000
1999/03/10 800 810 789 789 35,000
1999/03/09 781 787 779 787 39,000
1999/03/08 786 786 777 783 90,000
1999/03/05 785 786 777 777 63,000
1999/03/04 784 784 778 782 28,000
1999/03/03 780 784 776 784 18,000
1999/03/02 776 777 776 777 26,000
1999/03/01 779 779 776 776 21,000
1999/02/26 776 784 776 778 12,000
1999/02/25 777 780 776 776 55,000
1999/02/24 777 778 776 776 30,000
1999/02/23 777 779 776 779 59,000
1999/02/22 777 777 772 772 24,000
1999/02/19 776 776 772 772 38,000
1999/02/18 778 779 777 777 10,000
1999/02/17 773 780 772 772 11,000
1999/02/16 775 779 773 779 16,000
1999/02/15 769 770 769 769 61,000
1999/02/12 769 769 768 768 79,000
1999/02/10 772 775 769 769 228,000
1999/02/09 772 773 766 769 143,000
1999/02/08 772 773 770 773 52,000
1999/02/05 777 777 766 766 56,000
1999/02/04 760 770 755 770 31,000
1999/02/03 748 765 748 760 64,000
1999/02/02 760 760 755 755 13,000
1999/02/01 760 760 751 755 20,000
1999/01/29 768 768 760 760 13,000
1999/01/28 770 770 753 762 28,000
1999/01/27 768 778 760 777 43,000
1999/01/26 770 780 757 778 32,000
1999/01/25 741 750 736 750 87,000
1999/01/22 740 740 736 736 78,000
1999/01/21 747 747 736 738 61,000
1999/01/20 752 755 736 736 21,000
1999/01/19 761 761 752 752 24,000
1999/01/18 750 770 750 750 41,000
1999/01/14 750 760 736 750 38,000
1999/01/13 737 747 733 740 88,000
1999/01/12 752 752 736 736 37,000
1999/01/11 739 765 736 747 51,000
1999/01/08 741 741 736 736 34,000
1999/01/07 735 740 735 740 24,000
1999/01/06 732 740 729 735 39,000
1999/01/05 765 765 730 731 28,000
1999/01/04 729 729 720 725 19,000

このページの先頭へ